Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.78 | 12.94 | 12.58 | 12.70 | 11,659,724 | -0.19(-1.48%) |
May 28, 2015 | 12.89 | 13.02 | 12.68 | 12.89 | 16,085,958 | +0.27(+2.16%) |
May 27, 2015 | 12.21 | 12.65 | 12.06 | 12.62 | 14,658,466 | +0.42(+3.42%) |
May 26, 2015 | 12.17 | 12.24 | 11.97 | 12.20 | 13,352,737 | +0.27(+2.28%) |
May 22, 2015 | 12.76 | 11.93 | 11.93 | 11.93 | 22,990,890 | -1.12(-8.56%) |
May 21, 2015 | 12.82 | 13.17 | 12.74 | 13.04 | 7,538,720 | +0.21(+1.63%) |
May 20, 2015 | 12.77 | 12.96 | 12.77 | 12.83 | 3,480,231 | -0.02(-0.14%) |
May 19, 2015 | 13.05 | 13.08 | 12.82 | 12.85 | 3,315,939 | -0.20(-1.56%) |
May 18, 2015 | 13.02 | 13.08 | 12.93 | 13.06 | 4,453,315 | +0.09(+0.66%) |
May 15, 2015 | 12.95 | 13.03 | 12.93 | 12.97 | 3,509,345 | +0.05(+0.35%) |
May 14, 2015 | 12.89 | 12.97 | 12.82 | 12.92 | 4,396,203 | +0.12(+0.92%) |
May 13, 2015 | 12.82 | 12.99 | 12.75 | 12.81 | 2,824,005 | +0.02(+0.14%) |
May 12, 2015 | 12.72 | 12.84 | 12.67 | 12.79 | 3,172,751 | +0.01(+0.07%) |
May 11, 2015 | 12.86 | 12.88 | 12.77 | 12.78 | 3,109,531 | -0.10(-0.77%) |
May 08, 2015 | 12.89 | 13.20 | 12.81 | 12.88 | 6,269,512 | +0.09(+0.71%) |
May 07, 2015 | 12.75 | 12.84 | 12.68 | 12.79 | 5,186,494 | +0.03(+0.21%) |
May 06, 2015 | 12.66 | 12.78 | 12.55 | 12.76 | 4,288,469 | +0.15(+1.15%) |
May 05, 2015 | 12.81 | 12.82 | 12.54 | 12.62 | 6,369,997 | -0.25(-1.90%) |
May 04, 2015 | 13.05 | 13.06 | 12.85 | 12.86 | 4,005,522 | -0.12(-0.91%) |
May 01, 2015 | 12.80 | 13.04 | 12.72 | 12.98 | 4,599,154 | +0.26(+2.07%) |
Apr 30, 2015 | 12.72 | 12.84 | 12.63 | 12.72 | 7,670,284 | -0.05(-0.36%) |
Apr 29, 2015 | 12.53 | 12.87 | 12.53 | 12.76 | 8,127,146 | -0.05(-0.39%) |
Apr 28, 2015 | 12.72 | 12.82 | 12.54 | 12.81 | 6,595,855 | +0.04(+0.32%) |
Apr 27, 2015 | 12.54 | 12.99 | 12.44 | 12.77 | 16,294,606 | -0.21(-1.64%) |
Apr 24, 2015 | 13.28 | 13.29 | 12.75 | 12.98 | 10,704,382 | -0.21(-1.58%) |
Apr 23, 2015 | 13.09 | 13.23 | 13.07 | 13.19 | 11,583,098 | -0.20(-1.49%) |
Apr 22, 2015 | 13.61 | 13.71 | 13.31 | 13.39 | 8,710,627 | -0.17(-1.24%) |
Apr 21, 2015 | 13.73 | 13.76 | 13.52 | 13.56 | 3,728,798 | -0.07(-0.53%) |
Apr 20, 2015 | 13.61 | 13.73 | 13.54 | 13.63 | 4,228,324 | +0.01(+0.07%) |
Apr 17, 2015 | 13.80 | 13.87 | 13.51 | 13.62 | 4,707,885 | -0.29(-2.09%) |
Apr 16, 2015 | 13.97 | 14.04 | 13.86 | 13.91 | 5,147,508 | -0.03(-0.20%) |
Apr 15, 2015 | 13.84 | 13.96 | 13.73 | 13.94 | 4,780,095 | +0.19(+1.39%) |
Apr 14, 2015 | 13.81 | 13.86 | 13.68 | 13.75 | 5,900,065 | -0.10(-0.72%) |
Apr 13, 2015 | 13.83 | 13.97 | 13.75 | 13.85 | 4,807,303 | -0.01(-0.06%) |
Apr 10, 2015 | 13.84 | 13.96 | 13.81 | 13.86 | 2,890,440 | -0.10(-0.72%) |
Apr 09, 2015 | 13.71 | 13.98 | 13.60 | 13.96 | 6,712,585 | +0.34(+2.53%) |
Apr 08, 2015 | 13.63 | 13.75 | 13.50 | 13.61 | 5,993,305 | -0.05(-0.40%) |
Apr 07, 2015 | 13.68 | 13.89 | 13.55 | 13.67 | 6,394,249 | +0.12(+0.87%) |
Apr 06, 2015 | 13.04 | 13.65 | 13.04 | 13.55 | 7,290,091 | +0.15(+1.08%) |
Apr 02, 2015 | 13.51 | 13.41 | 13.41 | 13.41 | 5,343,177 | -0.18(-1.34%) |
Apr 01, 2015 | 13.31 | 13.60 | 13.31 | 13.59 | 8,312,820 | +0.24(+1.84%) |
Mar 31, 2015 | 13.77 | 13.77 | 13.30 | 13.34 | 9,869,626 | -0.44(-3.16%) |
Mar 30, 2015 | 13.84 | 13.85 | 13.62 | 13.78 | 5,070,682 | -0.05(-0.39%) |
Mar 27, 2015 | 13.57 | 13.87 | 13.42 | 13.83 | 8,409,062 | +0.25(+1.87%) |
Mar 26, 2015 | 13.34 | 13.71 | 13.19 | 13.58 | 8,529,958 | +0.08(+0.61%) |
Mar 25, 2015 | 14.12 | 14.12 | 13.48 | 13.50 | 12,294,180 | -0.54(-3.88%) |
Mar 24, 2015 | 14.15 | 14.19 | 13.97 | 14.04 | 5,062,273 | -0.10(-0.71%) |
Mar 23, 2015 | 14.25 | 14.33 | 14.09 | 14.14 | 7,817,187 | -0.12(-0.86%) |
Mar 20, 2015 | 14.45 | 14.51 | 14.25 | 14.26 | 8,224,040 | -0.08(-0.54%) |
Mar 19, 2015 | 14.32 | 14.52 | 14.30 | 14.34 | 4,079,917 | -0.03(-0.19%) |
Mar 18, 2015 | 14.30 | 14.45 | 14.10 | 14.37 | 4,750,834 | +0.09(+0.64%) |
Mar 17, 2015 | 14.53 | 14.56 | 14.21 | 14.28 | 8,036,839 | -0.24(-1.63%) |
Mar 16, 2015 | 14.58 | 14.72 | 14.49 | 14.51 | 5,921,033 | -0.06(-0.44%) |
Mar 13, 2015 | 14.54 | 14.66 | 14.44 | 14.58 | 4,506,286 | -0.01(-0.06%) |
Mar 12, 2015 | 14.34 | 14.71 | 14.34 | 14.59 | 5,652,014 | -0.11(-0.74%) |
Mar 11, 2015 | 14.84 | 14.88 | 14.65 | 14.69 | 6,038,886 | -0.11(-0.77%) |
Mar 10, 2015 | 14.88 | 15.01 | 14.79 | 14.81 | 6,154,287 | -0.11(-0.76%) |
Mar 09, 2015 | 14.92 | 15.07 | 14.85 | 14.92 | 6,857,710 | -0.05(-0.36%) |
Mar 06, 2015 | 15.11 | 15.14 | 14.91 | 14.98 | 11,703,998 | +0.05(+0.30%) |
Mar 05, 2015 | 14.72 | 14.93 | 14.57 | 14.93 | 8,676,663 | +0.27(+1.85%) |
Mar 04, 2015 | 14.39 | 14.68 | 14.30 | 14.66 | 5,780,104 | +0.19(+1.31%) |
Mar 03, 2015 | 14.65 | 14.79 | 14.48 | 14.47 | 8,907,540 | -0.37(-2.50%) |